Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TBBK20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 338.89% | -0.05 | 0.00 | -0.21 | 0.01 | -0.00 |
| TBBK20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 153.38% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TBBK20250919P00045000 | 45.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 241.28% | -0.07 | 0.00 | -0.19 | 0.02 | -0.00 |
| TBBK20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 204.32% | -0.08 | 0.01 | -0.19 | 0.02 | -0.00 |
| TBBK20250919P00055000 | 55.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 138.13% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| TBBK20250919P00060000 | 60.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 133.92% | -0.12 | 0.01 | -0.17 | 0.03 | -0.00 |
| TBBK20250919P00065000 | 65.00 | 0.00 | 1.90 | 0.00 | 0 | 8 | 95.43% | -0.15 | 0.02 | -0.14 | 0.03 | -0.00 |
| TBBK20250919P00070000 | 70.00 | 0.00 | 1.25 | 0.00 | 0 | 9 | 52.67% | -0.17 | 0.04 | -0.08 | 0.03 | -0.00 |
| TBBK20250919P00075000 | 75.00 | 0.35 | 3.50 | 0.00 | 0 | 2 | 47.97% | -0.44 | 0.07 | -0.13 | 0.05 | -0.01 |
| TBBK20250919P00080000 | 80.00 | 2.85 | 6.70 | 4.00 | 1 | 2 | 46.59% | -0.78 | 0.07 | -0.11 | 0.04 | -0.01 |
| TBBK20250919P00085000 | 85.00 | 7.60 | 11.70 | 0.00 | 0 | 0 | 94.78% | -0.76 | 0.03 | -0.20 | 0.04 | -0.01 |
| TBBK20250919P00090000 | 90.00 | 12.50 | 16.30 | 0.00 | 0 | 0 | 129.49% | -0.77 | 0.02 | -0.27 | 0.04 | -0.01 |
| TBBK20250919P00095000 | 95.00 | 17.50 | 21.30 | 0.00 | 0 | 0 | 151.23% | -0.79 | 0.02 | -0.29 | 0.04 | -0.01 |
| TBBK20250919P00100000 | 100.00 | 22.50 | 26.30 | 0.00 | 0 | 0 | 170.76% | -0.81 | 0.01 | -0.31 | 0.03 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TBBK20250919C00035000 | 35.00 | 38.80 | 42.70 | 0.00 | 0 | 0 | 359.84% | 0.95 | 0.00 | -0.24 | 0.01 | 0.01 |
| TBBK20250919C00040000 | 40.00 | 33.80 | 37.60 | 0.00 | 0 | 0 | 306.72% | 0.94 | 0.00 | -0.23 | 0.02 | 0.01 |
| TBBK20250919C00045000 | 45.00 | 28.70 | 32.40 | 0.00 | 0 | 0 | 265.33% | 0.93 | 0.00 | -0.24 | 0.02 | 0.01 |
| TBBK20250919C00050000 | 50.00 | 23.60 | 27.40 | 0.00 | 0 | 0 | 222.46% | 0.91 | 0.01 | -0.23 | 0.02 | 0.01 |
| TBBK20250919C00055000 | 55.00 | 18.70 | 22.60 | 0.00 | 0 | 10 | 191.26% | 0.89 | 0.01 | -0.24 | 0.03 | 0.01 |
| TBBK20250919C00060000 | 60.00 | 13.70 | 17.70 | 0.00 | 0 | 12 | 156.80% | 0.86 | 0.01 | -0.23 | 0.03 | 0.01 |
| TBBK20250919C00065000 | 65.00 | 9.00 | 12.70 | 0.00 | 0 | 18 | 122.89% | 0.81 | 0.02 | -0.21 | 0.03 | 0.01 |
| TBBK20250919C00070000 | 70.00 | 5.40 | 8.20 | 0.00 | 0 | 82 | 46.39% | 0.87 | 0.04 | -0.06 | 0.03 | 0.02 |
| TBBK20250919C00075000 | 75.00 | 0.55 | 4.50 | 0.00 | 0 | 9 | 46.96% | 0.59 | 0.07 | -0.12 | 0.05 | 0.01 |
| TBBK20250919C00080000 | 80.00 | 0.00 | 2.50 | 0.00 | 0 | 12 | 54.50% | 0.30 | 0.05 | -0.12 | 0.04 | 0.01 |
| TBBK20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.46% | 0.22 | 0.03 | -0.14 | 0.04 | 0.00 |
| TBBK20250919C00090000 | 90.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 88.63% | 0.14 | 0.02 | -0.12 | 0.03 | 0.00 |
| TBBK20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.01% | 0.15 | 0.02 | -0.17 | 0.03 | 0.00 |
| TBBK20250919C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.69% | 0.14 | 0.01 | -0.18 | 0.03 | 0.00 |
